Filtisac S.A. (BRVM:FTSC)
Ivory Coast · Delayed Price · Currency is XOF 4,990.00
+140.00 (2.89%)
At close: Jul 31, 2025
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4,850.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 2.89% | 2,294 |
| Jul 30, 2025 | 4,800.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 1.04% | 9,003 |
| Jul 29, 2025 | 4,690.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 2.35% | 2,750 |
| Jul 28, 2025 | 4,860.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | -3.50% | 5,288 |
| Jul 25, 2025 | 5,145.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | -5.54% | 4,554 |
| Jul 24, 2025 | 5,045.00 | 5,145.00 | 5,145.00 | 5,145.00 | 5,145.00 | 1.98% | 42,660 |
| Jul 23, 2025 | 4,695.00 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 7.45% | 21,754 |
| Jul 22, 2025 | 4,500.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 4.33% | 31,889 |
| Jul 21, 2025 | 4,370.00 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 2.97% | 42,771 |
| Jul 18, 2025 | 4,300.00 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 1.63% | 3,803 |
| Jul 17, 2025 | 4,360.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.38% | 7,743 |
| Jul 16, 2025 | 4,325.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.81% | 22,677 |
| Jul 15, 2025 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | - | 8,022 |
| Jul 14, 2025 | 4,395.00 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | -1.59% | 16,322 |
| Jul 11, 2025 | 4,475.00 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | -1.79% | 11,662 |
| Jul 10, 2025 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | - | 9,088 |
| Jul 9, 2025 | 4,590.00 | 4,475.00 | 4,475.00 | 4,475.00 | 4,475.00 | -2.51% | 8,907 |
| Jul 8, 2025 | 4,550.00 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0.88% | 15,272 |
| Jul 7, 2025 | 4,495.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 1.22% | 18,873 |
| Jul 4, 2025 | 4,390.00 | 4,495.00 | 4,495.00 | 4,495.00 | 4,495.00 | 2.39% | 46,607 |
| Jul 3, 2025 | 4,085.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 7.47% | 5,895 |
| Jul 2, 2025 | 3,800.00 | 4,085.00 | 4,085.00 | 4,085.00 | 4,085.00 | 7.50% | 33,660 |
| Jul 1, 2025 | 3,880.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | -2.06% | 56,568 |
| Jun 30, 2025 | 4,190.00 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | -7.40% | 11,512 |
| Jun 27, 2025 | 4,525.00 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | -7.40% | 9,370 |
| Jun 26, 2025 | 4,890.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | -7.46% | 21,359 |
| Jun 25, 2025 | 5,000.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | -2.20% | 20,379 |
| Jun 24, 2025 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -5.66% | 41,195 |
| Jun 23, 2025 | 5,495.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -3.55% | 40,245 |
| Jun 20, 2025 | 5,565.00 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | -1.26% | 15,614 |
| Jun 19, 2025 | 5,695.00 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | -2.28% | 9,844 |
| Jun 18, 2025 | 5,700.00 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | -0.09% | 5,208 |
| Jun 17, 2025 | 5,670.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.53% | 7,186 |
| Jun 16, 2025 | 5,780.00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | -1.90% | 30,778 |
| Jun 13, 2025 | 5,795.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | -0.26% | 23,873 |
| Jun 12, 2025 | 5,735.00 | 5,795.00 | 5,795.00 | 5,795.00 | 5,795.00 | 1.05% | 13,995 |
| Jun 11, 2025 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | - | 86,835 |
| Jun 10, 2025 | 6,200.00 | 5,735.00 | 5,735.00 | 5,735.00 | 5,735.00 | -7.50% | 41,972 |
| Jun 5, 2025 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 31,292 |
| Jun 4, 2025 | 6,515.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.77% | 65,857 |
| Jun 3, 2025 | 6,065.00 | 6,515.00 | 6,515.00 | 6,515.00 | 6,515.00 | 7.42% | 221,698 |
| Jun 2, 2025 | 5,645.00 | 6,065.00 | 6,065.00 | 6,065.00 | 6,065.00 | 7.44% | 16,953 |
| May 30, 2025 | 5,255.00 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 7.42% | 2,867 |
| May 28, 2025 | 4,890.00 | 5,255.00 | 5,255.00 | 5,255.00 | 5,255.00 | 7.46% | 1,950 |
| May 27, 2025 | 4,550.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 7.47% | 5,813 |
| May 26, 2025 | 4,235.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 7.44% | 11,214 |
| May 23, 2025 | 3,940.00 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 7.49% | 64,613 |
| May 22, 2025 | 3,985.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | -1.13% | 36,369 |
| May 21, 2025 | 3,990.00 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | -0.13% | 16,873 |
| May 20, 2025 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | - | 25,155 |